PIPR Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 63.75 | 14.15 | 13.00 | 15.80 | 0.00 | 0 | 8 | 68.0% |
| 71.25 | 5.30 | 6.20 | 8.80 | 0.00 | 4 | 11 | 52.9% |
| 72.50 | 6.30 | 5.80 | 7.90 | 0.00 | 4 | 17 | 58.8% |
| 73.75 | 4.00 | 4.50 | 6.70 | 0.00 | 13 | 29 | 51.4% |
| 75.00 | 3.40 | 3.10 | 6.70 | 0.00 | 16 | 31 | 53.3% |
| 76.25 | 2.75 | 2.00 | 6.00 | 0.00 | 5 | 33 | 50.5% |
| 78.75 | 2.00 | 1.50 | 4.30 | 0.00 | 1 | 5 | 52.8% |
| 80.00 | 1.37 | 0.30 | 3.90 | 0.00 | 2 | 6 | 77.0% |
| 81.25 | 1.33 | 0.25 | 3.90 | 0.00 | 0 | 8 | 54.8% |
| 82.50 | 0.98 | 0.05 | 3.90 | 0.00 | 0 | 4 | 59.7% |
| 83.75 | 0.88 | 0.00 | 3.90 | 0.00 | 0 | 8 | 65.5% |
| 86.25 | 0.29 | 0.00 | 2.90 | 0.00 | 0 | 0 | 67.2% |
| 87.50 | 0.10 | 0.00 | 2.15 | 0.00 | 13 | 331 | 64.2% |
| 88.75 | 0.43 | 0.00 | 2.15 | 0.00 | 0 | 8 | 68.8% |
| 91.25 | 0.23 | 0.00 | 3.50 | 0.00 | 0 | 4 | 92.7% |
| 101.25 | 0.03 | 0.00 | 1.35 | 0.00 | 0 | 16 | 95.1% |
| 255.00 | 56.60 | 0.00 | 0.00 | 0.00 | 0 | 2 | 50.0% |
| 260.00 | 56.60 | 0.00 | 0.00 | 0.00 | 0 | 2 | 50.0% |
| 285.00 | 18.20 | 0.00 | 0.00 | 0.00 | 1 | 2 | 50.0% |
| 290.00 | 11.65 | 0.00 | 0.00 | 0.00 | 0 | 1 | 50.0% |
| 295.00 | 14.85 | 0.00 | 0.00 | 0.00 | 0 | 4 | 50.0% |
| 300.00 | 14.85 | 0.00 | 0.00 | 0.00 | 3 | 4 | 50.0% |
| 305.00 | 5.85 | 0.00 | 0.00 | 0.00 | 4 | 8 | 50.0% |
| 310.00 | 15.12 | 0.00 | 0.00 | 0.00 | 4 | 6 | 50.0% |
| 315.00 | 14.90 | 0.00 | 0.00 | 0.00 | 0 | 1 | 50.0% |
| 320.00 | 4.26 | 0.00 | 0.00 | 0.00 | 0 | 1 | 50.0% |
| 325.00 | 5.21 | 0.00 | 0.00 | 0.00 | 1 | 3 | 50.0% |
| 335.00 | 3.50 | 0.00 | 0.00 | 0.00 | 0 | 2 | 50.0% |
| 340.00 | 9.90 | 0.00 | 0.00 | 0.00 | 0 | 2 | 50.0% |
| 345.00 | 1.15 | 0.00 | 0.00 | 0.00 | 2 | 0 | 50.0% |
| 350.00 | 0.49 | 0.00 | 0.00 | 0.00 | 86 | 86 | 50.0% |
| 355.00 | 1.70 | 0.00 | 0.00 | 0.00 | 0 | 2 | 50.0% |
| 360.00 | 4.20 | 0.00 | 0.00 | 0.00 | 0 | 2 | 50.0% |
| 365.00 | 0.90 | 0.00 | 0.00 | 0.00 | 0 | 1 | 50.0% |
| 405.00 | 0.11 | 0.00 | 0.00 | 0.00 | 0 | 4 | 100.0% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 53.75 | 0.16 | 0.00 | 2.20 | 0.00 | 0 | 4 | 151.8% |
| 58.75 | 0.48 | 0.00 | 2.30 | 0.00 | 0 | 20 | 125.1% |
| 61.25 | 0.49 | 0.00 | 2.35 | 0.00 | 0 | 40 | 112.2% |
| 62.50 | 0.13 | 0.00 | 2.40 | 0.00 | 13 | 331 | 106.2% |
| 65.00 | 1.00 | 0.00 | 2.60 | 0.00 | 1 | 1 | 95.4% |
| 66.25 | 1.44 | 0.00 | 2.65 | 0.00 | 0 | 4 | 89.3% |
| 67.50 | 0.78 | 0.00 | 2.75 | 0.00 | 0 | 4 | 83.7% |
| 68.75 | 1.75 | 0.00 | 2.95 | 0.00 | 0 | 300 | 79.1% |
| 70.00 | 1.53 | 0.00 | 2.40 | 0.00 | 0 | 256 | 66.0% |
| 71.25 | 2.50 | 0.05 | 1.80 | 0.00 | 5 | 211 | 53.0% |
| 72.50 | 1.52 | 0.55 | 2.10 | 0.08 | 1 | 444 | 54.9% |
| 73.75 | 3.50 | 0.65 | 3.10 | 0.00 | 14 | 344 | 57.9% |
| 76.25 | 2.68 | 1.70 | 4.00 | 0.00 | 1 | 9 | 57.6% |
| 78.75 | 8.00 | 2.55 | 5.50 | 0.00 | 0 | 4 | 56.0% |
| 81.25 | 6.70 | 4.00 | 6.50 | 0.00 | 0 | 4 | 50.7% |
| 86.25 | 10.30 | 7.40 | 10.50 | 0.00 | 0 | 0 | 79.3% |
| 87.50 | 16.23 | 8.50 | 11.10 | 0.00 | 0 | 4 | 71.8% |
| 91.25 | 14.65 | 12.50 | 14.70 | 0.00 | 0 | 0 | 82.4% |
| 93.75 | 20.93 | 14.40 | 17.40 | 0.00 | 0 | 0 | 95.6% |
| 96.25 | 24.53 | 16.90 | 19.90 | 0.00 | 0 | 0 | 103.7% |
| 98.75 | 27.53 | 19.40 | 22.10 | 0.00 | 0 | 0 | 103.7% |
| 101.25 | 26.93 | 21.90 | 24.90 | 0.00 | 0 | 0 | 118.8% |
| 103.75 | 32.53 | 24.50 | 27.40 | 0.00 | 0 | 0 | 59.4% |
| 113.75 | 34.05 | 34.40 | 37.40 | 0.00 | 0 | 0 | 151.1% |
| 215.00 | 0.65 | 0.00 | 0.00 | 0.00 | 0 | 1 | 0.0% |
| 235.00 | 1.93 | 0.00 | 0.00 | 0.00 | 0 | 5 | 0.0% |
| 240.00 | 1.30 | 0.00 | 0.00 | 0.00 | 0 | 1 | 0.0% |
| 245.00 | 1.95 | 0.00 | 0.00 | 0.00 | 0 | 10 | 0.0% |
| 265.00 | 5.75 | 0.00 | 0.00 | 0.00 | 0 | 1 | 0.0% |
| 275.00 | 7.00 | 0.00 | 0.00 | 0.00 | 1 | 75 | 0.0% |
| 280.00 | 6.10 | 0.00 | 0.00 | 0.00 | 1 | 64 | 0.0% |
| 285.00 | 6.25 | 0.00 | 0.00 | 0.00 | 50 | 50 | 0.0% |
| 290.00 | 15.25 | 0.00 | 0.00 | 0.00 | 2 | 2 | 0.0% |
| 295.00 | 15.30 | 0.00 | 0.00 | 0.00 | 106 | 79 | 0.0% |
| 300.00 | 22.20 | 0.00 | 0.00 | 0.00 | 1 | 106 | 0.0% |
| 305.00 | 25.20 | 0.00 | 0.00 | 0.00 | 0 | 2 | 0.0% |
| 310.00 | 13.50 | 0.00 | 0.00 | 0.00 | 0 | 1 | 0.0% |
| 315.00 | 32.00 | 0.00 | 0.00 | 0.00 | 0 | 1 | 0.0% |
| 325.00 | 26.80 | 0.00 | 0.00 | 0.00 | 0 | 1 | 0.0% |
| 330.00 | 26.80 | 0.00 | 0.00 | 0.00 | 0 | 1 | 0.0% |
| 345.00 | 41.20 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% |
| 350.00 | 64.90 | 0.00 | 0.00 | 0.00 | 0 | 1 | 0.0% |
| 365.00 | 58.60 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% |
| 370.00 | 58.60 | 0.00 | 0.00 | 0.00 | 0 | 4 | 0.0% |
| 375.00 | 83.70 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% |
| 385.00 | 98.10 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% |
| 390.00 | 98.10 | 0.00 | 0.00 | 0.00 | 1 | 1 | 0.0% |
| 395.00 | 110.10 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% |
| 405.00 | 107.70 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% |
| 410.00 | 107.70 | 0.00 | 0.00 | 0.00 | 2 | 2 | 0.0% |
| 415.00 | 130.10 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% |
| 455.00 | 136.20 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% |
| 460.00 | 136.20 | 0.00 | 0.00 | 0.00 | 0 | 1 | 0.0% |
Sign up free to access Options Chain Data
Explore PIPR options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.